Spirit Aviation Holdings, Inc. Common Stock (FLYY)
1.2200
+0.00 (0.00%)
NYSE · Last Trade: Oct 27th, 1:40 AM EDT
Historical Prices For Spirit Aviation Holdings, Inc. Common Stock (FLYY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 1.25 | 0.00 | 1.25 | 1.22 | 0 | 1.22 |
| 8/28/2025 | 1.41 | 1.41 | 1.23 | 1.25 | 1,324,317 | 1.25 |
| 8/27/2025 | 1.49 | 1.53 | 1.37 | 1.38 | 935,077 | 1.38 |
| 8/26/2025 | 1.44 | 1.59 | 1.42 | 1.50 | 1,238,139 | 1.50 |
| 8/25/2025 | 1.52 | 1.55 | 1.40 | 1.41 | 1,486,925 | 1.41 |
| 8/22/2025 | 1.35 | 1.66 | 1.32 | 1.64 | 2,723,794 | 1.64 |
| 8/21/2025 | 1.51 | 1.52 | 1.41 | 1.47 | 3,950,148 | 1.47 |
| 8/20/2025 | 1.56 | 1.57 | 1.37 | 1.49 | 693,497 | 1.49 |
| 8/19/2025 | 1.85 | 1.86 | 1.52 | 1.54 | 1,174,433 | 1.54 |
| 8/18/2025 | 1.91 | 2.00 | 1.80 | 1.86 | 373,048 | 1.86 |
| 8/15/2025 | 2.00 | 2.00 | 1.77 | 1.87 | 1,390,615 | 1.87 |
| 8/14/2025 | 2.00 | 2.16 | 1.93 | 1.98 | 1,190,888 | 1.98 |
| 8/13/2025 | 2.00 | 2.37 | 1.97 | 1.99 | 1,573,483 | 1.99 |
| 8/12/2025 | 3.01 | 3.03 | 1.75 | 2.10 | 3,851,130 | 2.10 |
| 8/11/2025 | 3.70 | 3.71 | 3.33 | 3.54 | 615,776 | 3.54 |
| 8/08/2025 | 3.81 | 3.94 | 3.67 | 3.71 | 126,226 | 3.71 |
| 8/07/2025 | 3.93 | 4.00 | 3.73 | 3.78 | 309,002 | 3.78 |
| 8/06/2025 | 3.88 | 3.88 | 3.74 | 3.82 | 185,787 | 3.82 |
| 8/05/2025 | 4.03 | 4.05 | 3.80 | 3.86 | 223,751 | 3.86 |
| 8/04/2025 | 3.97 | 4.05 | 3.90 | 4.00 | 154,612 | 4.00 |
| 8/01/2025 | 4.01 | 4.09 | 3.75 | 3.95 | 339,360 | 3.95 |
| 7/31/2025 | 4.22 | 4.33 | 4.02 | 4.09 | 172,187 | 4.09 |
| 7/30/2025 | 4.45 | 4.50 | 4.21 | 4.24 | 299,266 | 4.24 |
| 7/29/2025 | 4.46 | 4.59 | 4.36 | 4.43 | 104,155 | 4.43 |
| 7/28/2025 | 4.68 | 4.74 | 4.45 | 4.48 | 98,351 | 4.48 |